Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.29 | 14.42 | 13.73 | 13.77 | 2,292,938 | -0.63(-4.38%) |
Aug 30, 2022 | 14.91 | 14.93 | 14.37 | 14.40 | 537,470 | -0.42(-2.83%) |
Aug 29, 2022 | 15.14 | 15.20 | 14.81 | 14.82 | 466,210 | -0.40(-2.63%) |
Aug 26, 2022 | 15.70 | 15.70 | 15.21 | 15.22 | 542,357 | -0.45(-2.87%) |
Aug 25, 2022 | 15.50 | 15.67 | 15.41 | 15.67 | 644,970 | +0.25(+1.62%) |
Aug 24, 2022 | 15.59 | 15.70 | 15.39 | 15.42 | 705,713 | -0.11(-0.71%) |
Aug 23, 2022 | 15.46 | 15.69 | 15.29 | 15.53 | 877,861 | +0.20(+1.30%) |
Aug 22, 2022 | 15.69 | 15.69 | 15.19 | 15.33 | 912,700 | -0.59(-3.71%) |
Aug 19, 2022 | 16.34 | 16.44 | 15.73 | 15.92 | 556,268 | -0.61(-3.69%) |
Aug 18, 2022 | 16.58 | 16.74 | 15.99 | 16.53 | 855,768 | +0.00(+0.00%) |
Aug 17, 2022 | 16.49 | 16.64 | 16.19 | 16.53 | 596,395 | -0.21(-1.25%) |
Aug 16, 2022 | 16.62 | 17.05 | 16.61 | 16.74 | 872,240 | +0.04(+0.24%) |
Aug 15, 2022 | 16.49 | 17.02 | 16.40 | 16.70 | 1,655,400 | +0.25(+1.52%) |
Aug 12, 2022 | 15.85 | 16.53 | 15.84 | 16.45 | 2,119,176 | +0.77(+4.91%) |
Aug 11, 2022 | 16.45 | 16.45 | 14.10 | 15.68 | 6,501,756 | -1.40(-8.20%) |
Aug 10, 2022 | 16.79 | 17.16 | 16.76 | 17.08 | 755,530 | +0.57(+3.45%) |
Aug 09, 2022 | 17.08 | 17.18 | 16.41 | 16.51 | 688,200 | -0.68(-3.96%) |
Aug 08, 2022 | 16.62 | 17.31 | 16.62 | 17.19 | 760,566 | +0.73(+4.43%) |
Aug 05, 2022 | 16.04 | 16.50 | 16.04 | 16.46 | 531,964 | +0.22(+1.35%) |
Aug 04, 2022 | 16.51 | 16.67 | 16.15 | 16.24 | 604,317 | -0.06(-0.37%) |
Aug 03, 2022 | 16.39 | 16.65 | 16.30 | 16.30 | 891,700 | +0.05(+0.31%) |
Aug 02, 2022 | 16.52 | 16.71 | 16.21 | 16.25 | 826,824 | -0.30(-1.81%) |
Aug 01, 2022 | 16.66 | 16.76 | 16.37 | 16.55 | 1,682,830 | -0.16(-0.96%) |
Jul 29, 2022 | 16.59 | 16.84 | 16.25 | 16.71 | 779,246 | +0.17(+1.03%) |
Jul 28, 2022 | 15.95 | 16.57 | 15.94 | 16.54 | 1,224,593 | +0.65(+4.09%) |
Jul 27, 2022 | 15.60 | 16.00 | 15.59 | 15.89 | 399,319 | +0.32(+2.06%) |
Jul 26, 2022 | 15.25 | 15.65 | 15.25 | 15.57 | 419,091 | +0.29(+1.90%) |
Jul 25, 2022 | 15.19 | 15.31 | 15.00 | 15.28 | 530,470 | +0.08(+0.53%) |
Jul 22, 2022 | 15.27 | 15.43 | 15.03 | 15.20 | 352,891 | -0.11(-0.72%) |
Jul 21, 2022 | 14.96 | 15.32 | 14.85 | 15.31 | 510,351 | +0.32(+2.13%) |
Jul 20, 2022 | 14.78 | 15.08 | 14.74 | 14.99 | 504,208 | +0.22(+1.49%) |
Jul 19, 2022 | 14.51 | 14.88 | 14.39 | 14.77 | 862,641 | +0.50(+3.50%) |
Jul 18, 2022 | 14.44 | 14.50 | 14.18 | 14.27 | 618,226 | +0.02(+0.14%) |
Jul 15, 2022 | 14.25 | 14.27 | 13.90 | 14.25 | 606,804 | +0.27(+1.93%) |
Jul 14, 2022 | 13.80 | 14.05 | 13.78 | 13.98 | 532,981 | -0.10(-0.71%) |
Jul 13, 2022 | 13.79 | 14.14 | 13.69 | 14.08 | 476,947 | +0.18(+1.29%) |
Jul 12, 2022 | 13.80 | 14.14 | 13.75 | 13.90 | 317,166 | +0.10(+0.72%) |
Jul 11, 2022 | 13.76 | 14.00 | 13.62 | 13.80 | 358,465 | -0.13(-0.93%) |
Jul 08, 2022 | 14.02 | 14.15 | 13.80 | 13.93 | 579,911 | -0.16(-1.14%) |
Jul 07, 2022 | 13.96 | 14.22 | 13.85 | 14.09 | 431,168 | +0.28(+2.03%) |
Jul 06, 2022 | 13.98 | 14.01 | 13.68 | 13.81 | 693,047 | -0.20(-1.43%) |
Jul 05, 2022 | 13.65 | 14.02 | 13.55 | 14.01 | 876,476 | +0.04(+0.29%) |
Jul 01, 2022 | 13.58 | 14.01 | 13.58 | 13.97 | 886,401 | +0.26(+1.90%) |
Jun 30, 2022 | 13.79 | 13.96 | 13.48 | 13.71 | 1,152,462 | -0.16(-1.15%) |
Jun 29, 2022 | 13.75 | 13.93 | 13.48 | 13.87 | 997,792 | +0.08(+0.58%) |
Jun 28, 2022 | 14.19 | 14.53 | 13.72 | 13.79 | 1,132,310 | -0.27(-1.92%) |
Jun 27, 2022 | 14.13 | 14.38 | 14.01 | 14.06 | 1,006,873 | +0.01(+0.07%) |
Jun 24, 2022 | 14.07 | 14.27 | 14.00 | 14.05 | 1,503,025 | +0.10(+0.72%) |
Jun 23, 2022 | 13.66 | 13.96 | 13.59 | 13.95 | 804,809 | +0.25(+1.82%) |
Jun 22, 2022 | 13.56 | 14.11 | 13.56 | 13.70 | 1,329,510 | -0.04(-0.29%) |
Jun 21, 2022 | 13.85 | 14.43 | 13.74 | 13.74 | 1,144,663 | -0.06(-0.43%) |
Jun 17, 2022 | 14.03 | 14.10 | 13.51 | 13.80 | 5,350,301 | -0.13(-0.93%) |
Jun 16, 2022 | 13.87 | 14.10 | 13.63 | 13.93 | 1,996,984 | -0.47(-3.26%) |
Jun 15, 2022 | 14.21 | 14.62 | 14.15 | 14.40 | 1,503,925 | +0.45(+3.23%) |
Jun 14, 2022 | 14.47 | 14.47 | 13.84 | 13.95 | 1,545,875 | -0.46(-3.19%) |
Jun 13, 2022 | 14.98 | 15.09 | 14.25 | 14.41 | 1,504,010 | -1.03(-6.67%) |
Jun 10, 2022 | 15.54 | 15.74 | 15.42 | 15.44 | 774,529 | -0.43(-2.71%) |
Jun 09, 2022 | 16.36 | 16.41 | 15.84 | 15.87 | 731,553 | -0.62(-3.76%) |
Jun 08, 2022 | 17.16 | 17.16 | 16.40 | 16.49 | 835,722 | -0.84(-4.85%) |
Jun 07, 2022 | 17.29 | 17.49 | 16.99 | 17.33 | 757,502 | -0.17(-0.97%) |
Jun 06, 2022 | 18.07 | 18.07 | 17.35 | 17.50 | 1,201,232 | -0.23(-1.30%) |
Jun 03, 2022 | 17.61 | 18.13 | 17.38 | 17.73 | 1,157,201 | -0.10(-0.56%) |
Jun 02, 2022 | 17.37 | 17.86 | 17.02 | 17.83 | 945,372 | +0.49(+2.83%) |